Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Apr 2024 | 0.4350 | 0.4370 | 0.4250 | 0.4300 | 0.4300 | 3,964,404 |
23 Apr 2024 | 0.4200 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 20,412,677 |
22 Apr 2024 | 0.4400 | 0.4450 | 0.4250 | 0.4350 | 0.4350 | 10,313,649 |
19 Apr 2024 | 0.4300 | 0.4500 | 0.4225 | 0.4300 | 0.4300 | 17,681,670 |
18 Apr 2024 | 0.4250 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 13,270,657 |
17 Apr 2024 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 20,087,347 |
16 Apr 2024 | 0.4250 | 0.4275 | 0.4175 | 0.4250 | 0.4250 | 12,527,493 |
15 Apr 2024 | 0.4200 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 33,492,771 |
12 Apr 2024 | 0.4150 | 0.4350 | 0.4150 | 0.4300 | 0.4300 | 39,303,562 |
11 Apr 2024 | 0.4000 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 17,362,842 |
10 Apr 2024 | 0.4150 | 0.4150 | 0.3950 | 0.4100 | 0.4100 | 18,588,059 |
09 Apr 2024 | 0.3900 | 0.4150 | 0.3900 | 0.4100 | 0.4100 | 28,876,088 |
08 Apr 2024 | 0.4000 | 0.4000 | 0.3875 | 0.3900 | 0.3900 | 25,099,905 |
05 Apr 2024 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 9,458,609 |
04 Apr 2024 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 11,042,565 |
03 Apr 2024 | 0.4000 | 0.4075 | 0.3800 | 0.3900 | 0.3900 | 18,831,848 |
02 Apr 2024 | 0.3850 | 0.3950 | 0.3750 | 0.3950 | 0.3950 | 17,943,853 |
28 Mar 2024 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 16,411,839 |
27 Mar 2024 | 0.3650 | 0.3700 | 0.3575 | 0.3650 | 0.3650 | 6,689,640 |
26 Mar 2024 | 0.3600 | 0.3725 | 0.3600 | 0.3650 | 0.3650 | 12,068,973 |
25 Mar 2024 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 7,486,127 |
22 Mar 2024 | 0.3550 | 0.3600 | 0.3525 | 0.3600 | 0.3600 | 9,734,125 |
21 Mar 2024 | 0.3500 | 0.3650 | 0.3425 | 0.3550 | 0.3550 | 16,768,330 |
20 Mar 2024 | 0.3450 | 0.3500 | 0.3325 | 0.3350 | 0.3350 | 7,956,386 |
19 Mar 2024 | 0.3550 | 0.3575 | 0.3450 | 0.3500 | 0.3500 | 6,559,180 |
18 Mar 2024 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 10,485,779 |
15 Mar 2024 | 0.3650 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 143,861,815 |
14 Mar 2024 | 0.3550 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 17,952,016 |
13 Mar 2024 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 9,711,826 |
12 Mar 2024 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 7,977,142 |
11 Mar 2024 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 15,296,813 |
08 Mar 2024 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 14,369,670 |
07 Mar 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 22,501,788 |
06 Mar 2024 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 25,679,682 |
05 Mar 2024 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 36,521,155 |
04 Mar 2024 | 0.3300 | 0.3425 | 0.3250 | 0.3400 | 0.3400 | 32,562,849 |
01 Mar 2024 | 0.3300 | 0.3325 | 0.3200 | 0.3200 | 0.3200 | 10,007,101 |
29 Feb 2024 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 29,481,692 |
28 Feb 2024 | 0.3100 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 21,754,130 |
27 Feb 2024 | 0.3100 | 0.3175 | 0.3100 | 0.3150 | 0.3150 | 10,206,278 |
26 Feb 2024 | 0.3100 | 0.3225 | 0.3050 | 0.3150 | 0.3150 | 10,409,811 |
23 Feb 2024 | 0.3000 | 0.3125 | 0.3000 | 0.3100 | 0.3100 | 8,665,263 |
22 Feb 2024 | 0.2950 | 0.3075 | 0.2950 | 0.3000 | 0.3000 | 7,683,130 |
21 Feb 2024 | 0.2950 | 0.3025 | 0.2925 | 0.2950 | 0.2950 | 8,432,824 |
20 Feb 2024 | 0.2900 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 11,511,131 |
19 Feb 2024 | 0.3000 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 11,181,202 |
16 Feb 2024 | 0.3100 | 0.3175 | 0.3000 | 0.3000 | 0.3000 | 10,779,912 |
15 Feb 2024 | 0.3050 | 0.3125 | 0.3025 | 0.3100 | 0.3100 | 6,932,410 |
14 Feb 2024 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 12,259,526 |
13 Feb 2024 | 0.3200 | 0.3225 | 0.3150 | 0.3150 | 0.3150 | 12,058,373 |
12 Feb 2024 | 0.3200 | 0.3250 | 0.3125 | 0.3150 | 0.3150 | 9,216,383 |
09 Feb 2024 | 0.3300 | 0.3300 | 0.3175 | 0.3200 | 0.3200 | 17,261,822 |
08 Feb 2024 | 0.3200 | 0.3325 | 0.3150 | 0.3300 | 0.3300 | 14,163,084 |
07 Feb 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 16,146,960 |
06 Feb 2024 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 29,005,617 |
05 Feb 2024 | 0.3200 | 0.3450 | 0.3100 | 0.3400 | 0.3400 | 29,213,745 |
02 Feb 2024 | 0.3300 | 0.3325 | 0.3250 | 0.3300 | 0.3300 | 13,694,900 |
01 Feb 2024 | 0.3200 | 0.3300 | 0.3125 | 0.3300 | 0.3300 | 11,297,932 |
31 Jan 2024 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 10,494,296 |
30 Jan 2024 | 0.3300 | 0.3325 | 0.3200 | 0.3300 | 0.3300 | 10,457,351 |
29 Jan 2024 | 0.3250 | 0.3325 | 0.3100 | 0.3300 | 0.3300 | 21,413,418 |
25 Jan 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 7,561,704 |
24 Jan 2024 | 0.3000 | 0.3100 | 0.2975 | 0.3100 | 0.3100 | 6,929,503 |
23 Jan 2024 | 0.2950 | 0.3025 | 0.2950 | 0.2950 | 0.2950 | 5,504,371 |
22 Jan 2024 | 0.2900 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 4,690,391 |
19 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 11,784,219 |
18 Jan 2024 | 0.2800 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 6,652,375 |
17 Jan 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 12,566,989 |
16 Jan 2024 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 3,761,649 |
15 Jan 2024 | 0.2850 | 0.2900 | 0.2850 | 0.2875 | 0.2875 | 1,613,076 |
12 Jan 2024 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 7,114,113 |
11 Jan 2024 | 0.2900 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 8,404,859 |
10 Jan 2024 | 0.2900 | 0.2900 | 0.2825 | 0.2900 | 0.2900 | 7,679,807 |
09 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 5,683,615 |
08 Jan 2024 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 10,028,623 |
05 Jan 2024 | 0.2900 | 0.2975 | 0.2800 | 0.2800 | 0.2800 | 9,304,688 |
04 Jan 2024 | 0.2950 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 18,173,069 |
03 Jan 2024 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 4,842,295 |
02 Jan 2024 | 0.3100 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 9,403,618 |
29 Dec 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 6,580,028 |
28 Dec 2023 | 0.3150 | 0.3200 | 0.3075 | 0.3150 | 0.3150 | 6,598,297 |
27 Dec 2023 | 0.3050 | 0.3175 | 0.3025 | 0.3150 | 0.3150 | 3,825,640 |
22 Dec 2023 | 0.3200 | 0.3250 | 0.2950 | 0.3000 | 0.3000 | 15,525,845 |
21 Dec 2023 | 0.3250 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 11,697,616 |
20 Dec 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 12,547,102 |
19 Dec 2023 | 0.3250 | 0.3350 | 0.3050 | 0.3100 | 0.3100 | 21,066,984 |
18 Dec 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 15,148,336 |
15 Dec 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 209,982,940 |
14 Dec 2023 | 0.3550 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 21,152,987 |
13 Dec 2023 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 12,872,615 |
12 Dec 2023 | 0.3600 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 58,137,559 |
11 Dec 2023 | 0.3600 | 0.3750 | 0.3525 | 0.3650 | 0.3650 | 59,748,325 |
08 Dec 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3650 | 0.3650 | 11,468,618 |
07 Dec 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 15,119,730 |
06 Dec 2023 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 13,508,205 |
05 Dec 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 14,099,024 |
04 Dec 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 29,961,618 |
01 Dec 2023 | 0.3550 | 0.3700 | 0.3475 | 0.3600 | 0.3600 | 21,763,238 |
30 Nov 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 97,164,698 |
29 Nov 2023 | 0.3500 | 0.3550 | 0.3325 | 0.3500 | 0.3500 | 22,633,587 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |